[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLSK":3,"homepage-market-summary":31,"stock-options-CLSK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLSK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CLEANSPARK INC","Nasdaq",null,"FINANCE SERVICES","Cleanspark Inc. is a data center developer that, until recently, focused exclusively on bitcoin mining. The company provides scalable, energy-efficient digital infrastructure across the United States. The Company has a sole reporting segment, which is the bitcoin mining segment.","314","Henderson, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.74,12.93,13.482,12.37,12.52,0.22,1.76,18499911.750903,82709,12.8721,23.61,8,25137412.78661703,30.4,2481,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":236,"updated_at":942,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",1.1,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},8516,27619,0.41,[186,187,192,196,200,204,208,212,216,220,224,228,232],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",21,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",28,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",35,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",42,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",49,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",77,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",168,"270319",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",476,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-12-15",805,"281215",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2029-01-19",840,"290119",[237,254,272,292,310,327,346,365,386,409,433,460,489,515,543,567,592,619,645,670,694,715,739,762,782,800,819,838,854,871,886,904,918,931],{"strike":238,"call":239,"put":250,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":244,"changePercent":9,"volume":245,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":47,"gamma":248,"theta":248,"vega":248,"rho":249,"in_the_money":40},"CLSK  261009C00005000",7.35,8.2,7.58,0.28,9,13,1.3413,0,0.000941,{"contract_symbol":251,"symbol":251,"bid":248,"ask":252,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":253,"implied_volatility":253,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"CLSK  261009P00005000",0.95,1.0547,{"strike":255,"call":256,"put":268,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":261,"changePercent":9,"volume":262,"openInterest":255,"open_interest":255,"iv":247,"implied_volatility":247,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":40},"CLSK  261009C00006000",6.05,7.1,7.4,0.45,2,0.999985,0.000028,-0.000011,0.000001,0.001129,{"contract_symbol":269,"symbol":269,"bid":248,"ask":252,"last":270,"change":248,"changePercent":9,"volume":248,"openInterest":271,"open_interest":271,"iv":253,"implied_volatility":253,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"CLSK  261009P00006000",0.01,3,{"strike":178,"call":273,"put":285,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":278,"changePercent":9,"volume":47,"openInterest":279,"open_interest":279,"iv":247,"implied_volatility":247,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":40},"CLSK  261009C00007000",5.3,6.4,5.9,-0.05,4,0.999578,0.000649,-0.000258,0.000026,0.001316,{"contract_symbol":286,"symbol":286,"bid":248,"ask":287,"last":288,"change":248,"changePercent":9,"volume":248,"openInterest":47,"open_interest":47,"iv":253,"implied_volatility":253,"delta":289,"gamma":290,"theta":291,"vega":266,"rho":248,"in_the_money":14},"CLSK  261009P00007000",0.75,0.02,-0.000013,0.000032,-0.000008,{"strike":293,"call":294,"put":304,"callItm":40,"putItm":14,"isAtm":14},7.5,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":248,"changePercent":9,"volume":248,"openInterest":262,"open_interest":262,"iv":247,"implied_volatility":247,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":40},"CLSK  261009C00007500",4.8,5.65,5.45,0.998478,0.002114,-0.000842,0.000086,0.001407,{"contract_symbol":305,"symbol":305,"bid":248,"ask":287,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":253,"implied_volatility":253,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":248,"in_the_money":14},"CLSK  261009P00007500",-0.000098,0.000211,-0.000052,0.000007,{"strike":27,"call":311,"put":320,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":247,"implied_volatility":247,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":40},"CLSK  261009C00008000",4.3,5.35,0.995504,0.005619,-0.002239,0.000229,0.001494,{"contract_symbol":321,"symbol":321,"bid":248,"ask":287,"last":322,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":253,"implied_volatility":253,"delta":323,"gamma":324,"theta":325,"vega":290,"rho":326,"in_the_money":14},"CLSK  261009P00008000",0.26,-0.000523,0.001007,-0.000248,-0.000001,{"strike":328,"call":329,"put":338,"callItm":40,"putItm":14,"isAtm":14},8.5,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":247,"implied_volatility":247,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":40},"CLSK  261009C00008500",3.65,4.85,0.988782,0.012587,-0.005016,0.000514,0.001571,{"contract_symbol":339,"symbol":339,"bid":248,"ask":252,"last":340,"change":248,"changePercent":9,"volume":248,"openInterest":47,"open_interest":47,"iv":253,"implied_volatility":253,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"CLSK  261009P00008500",0.03,-0.002127,0.003643,-0.000898,0.000117,-0.000005,{"strike":245,"call":347,"put":356,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":348,"symbol":348,"bid":349,"ask":313,"last":350,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":247,"implied_volatility":247,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":40},"CLSK  261009C00009000",3.2,4.6,0.975709,0.024377,-0.009714,0.000995,0.001631,{"contract_symbol":357,"symbol":357,"bid":248,"ask":358,"last":288,"change":248,"changePercent":9,"volume":248,"openInterest":359,"open_interest":359,"iv":253,"implied_volatility":253,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":14},"CLSK  261009P00009000",0.05,55,-0.006878,0.010426,-0.002569,0.000335,-0.000017,{"strike":366,"call":367,"put":377,"callItm":40,"putItm":14,"isAtm":14},9.5,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":248,"changePercent":9,"volume":248,"openInterest":262,"open_interest":262,"iv":247,"implied_volatility":247,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":40},"CLSK  261009C00009500",2.72,3.9,5.5,0.953364,0.04168,-0.016609,0.001702,0.001667,{"contract_symbol":378,"symbol":378,"bid":248,"ask":379,"last":340,"change":248,"changePercent":9,"volume":248,"openInterest":380,"open_interest":380,"iv":253,"implied_volatility":253,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"CLSK  261009P00009500",0.09,7037,-0.018315,0.024413,-0.006015,0.000784,-0.000046,{"strike":387,"call":388,"put":399,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":180,"changePercent":9,"volume":47,"openInterest":255,"open_interest":255,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":40},"CLSK  261009C00010000",2.05,3.45,3.42,1.1728,0.942475,0.056317,-0.017159,0.002011,0.001734,{"contract_symbol":400,"symbol":400,"bid":248,"ask":340,"last":288,"change":113,"changePercent":9,"volume":401,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"CLSK  261009P00010000",172,388,0.905,-0.022746,0.034186,-0.006202,0.000942,-0.000057,{"strike":410,"call":411,"put":423,"callItm":40,"putItm":14,"isAtm":40},10.5,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":416,"changePercent":9,"volume":262,"openInterest":387,"open_interest":387,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":40},"CLSK  261009C00010500",1.85,2.52,2.03,-0.45,1.0325,0.922924,0.080223,-0.018944,0.002522,0.001779,{"contract_symbol":424,"symbol":424,"bid":270,"ask":108,"last":340,"change":113,"changePercent":9,"volume":425,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"CLSK  261009P00010500",23,236,0.7694,-0.03074,0.051716,-0.006781,0.001211,-0.000077,{"strike":434,"call":435,"put":449,"callItm":40,"putItm":14,"isAtm":40},11,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":440,"changePercent":9,"volume":441,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":40},"CLSK  261009C00011000",1.27,2.27,1.75,0.3,18,31,0.9667,0.877356,0.120426,-0.024928,0.003544,0.001756,{"contract_symbol":450,"symbol":450,"bid":288,"ask":358,"last":108,"change":451,"changePercent":9,"volume":452,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"CLSK  261009P00011000",-0.02,502,564,0.7037,-0.060163,0.097231,-0.010663,0.002083,-0.00015,{"strike":461,"call":462,"put":476,"callItm":40,"putItm":14,"isAtm":40},11.5,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":467,"changePercent":9,"volume":468,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":40},"CLSK  261009C00011500",0.94,1.66,1.35,0.36,27,37,0.8657,0.818186,0.174816,-0.029018,0.004607,0.001699,{"contract_symbol":477,"symbol":477,"bid":108,"ask":478,"last":479,"change":480,"changePercent":9,"volume":481,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"CLSK  261009P00011500",0.11,0.1,-0.12,342,300,0.7394,-0.148049,0.179153,-0.021694,0.004033,-0.000374,{"strike":490,"call":491,"put":503,"callItm":40,"putItm":14,"isAtm":40},12,{"contract_symbol":492,"symbol":492,"bid":493,"ask":47,"last":494,"change":21,"changePercent":9,"volume":495,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":40},"CLSK  261009C00012000",0.92,0.93,125,317,0.7387,0.734255,0.254499,-0.030757,0.005723,0.001581,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":21,"change":480,"changePercent":9,"volume":507,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"CLSK  261009P00012000",0.18,0.23,423,472,0.7213,-0.261614,0.258547,-0.029796,0.005678,-0.000666,{"strike":516,"call":517,"put":531,"callItm":40,"putItm":14,"isAtm":40},12.5,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":522,"changePercent":9,"volume":523,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":40},"CLSK  261009C00012500",0.55,0.67,0.58,0.04,741,3070,0.6753,0.592766,0.329391,-0.03327,0.006772,0.001309,{"contract_symbol":532,"symbol":532,"bid":467,"ask":533,"last":534,"change":535,"changePercent":9,"volume":536,"openInterest":523,"open_interest":523,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":14},"CLSK  261009P00012500",0.44,0.39,-0.18,235,0.7434,-0.412125,0.30008,-0.03673,0.006791,-0.001064,{"strike":246,"call":544,"put":555,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":545,"symbol":545,"bid":546,"ask":533,"last":546,"change":340,"changePercent":9,"volume":547,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"CLSK  261009C00013000",0.37,982,2885,0.7195,0.432013,0.313134,-0.03591,0.00686,0.000963,{"contract_symbol":556,"symbol":556,"bid":184,"ask":557,"last":520,"change":558,"changePercent":9,"volume":559,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":40},"CLSK  261009P00013000",0.72,-0.14,232,835,0.7618,-0.562029,0.296497,-0.038113,0.006877,-0.001475,{"strike":568,"call":569,"put":580,"callItm":14,"putItm":40,"isAtm":40},13.5,{"contract_symbol":570,"symbol":570,"bid":571,"ask":123,"last":21,"change":340,"changePercent":9,"volume":572,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"CLSK  261009C00013500",0.21,791,506,0.7229,0.290958,0.2718,-0.031461,0.005982,0.000655,{"contract_symbol":581,"symbol":581,"bid":494,"ask":582,"last":90,"change":583,"changePercent":9,"volume":584,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":40},"CLSK  261009P00013500",1.16,-0.15,246,366,0.8296,-0.679427,0.247244,-0.037688,0.006244,-0.001826,{"strike":190,"call":593,"put":605,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":594,"symbol":594,"bid":479,"ask":595,"last":596,"change":113,"changePercent":9,"volume":597,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"CLSK  261009C00014000",0.14,0.12,1417,3652,0.7115,0.175246,0.20783,-0.023303,0.004502,0.000398,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":610,"changePercent":9,"volume":611,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":40},"CLSK  261009P00014000",1.3,1.61,1.45,-0.41,259,676,0.9027,-0.761901,0.196519,-0.035468,0.005401,-0.002103,{"strike":620,"call":621,"put":632,"callItm":14,"putItm":40,"isAtm":40},14.5,{"contract_symbol":622,"symbol":622,"bid":522,"ask":623,"last":358,"change":624,"changePercent":9,"volume":625,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":307,"in_the_money":14},"CLSK  261009C00014500",0.08,-0.03,321,559,0.6935,0.091886,0.136283,-0.014518,0.002877,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":637,"changePercent":9,"volume":271,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":40},"CLSK  261009P00014500",1.74,2.24,2.01,-0.34,198,1.0093,-0.809686,0.154242,-0.034805,0.00474,-0.002305,{"strike":646,"call":647,"put":657,"callItm":14,"putItm":40,"isAtm":40},15,{"contract_symbol":648,"symbol":648,"bid":288,"ask":358,"last":288,"change":113,"changePercent":9,"volume":649,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":14},"CLSK  261009C00015000",551,1624,0.7441,0.058885,0.090408,-0.011088,0.002048,0.000135,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":662,"changePercent":9,"volume":246,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":40},"CLSK  261009P00015000",2.2,2.59,2.44,-0.11,126,1.1093,-0.843149,0.124083,-0.033818,0.00419,-0.002475,{"strike":671,"call":672,"put":682,"callItm":14,"putItm":40,"isAtm":14},15.5,{"contract_symbol":673,"symbol":673,"bid":270,"ask":623,"last":270,"change":113,"changePercent":9,"volume":674,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"CLSK  261009C00015500",625,612,0.8066,0.041707,0.063342,-0.009128,0.001555,0.000096,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":248,"changePercent":9,"volume":47,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":40},"CLSK  261009P00015500",2.69,3.1,2.6,70,1.1936,-0.869789,0.101689,-0.03209,0.003695,-0.002629,{"strike":695,"call":696,"put":706,"callItm":14,"putItm":40,"isAtm":14},16,{"contract_symbol":697,"symbol":697,"bid":270,"ask":288,"last":270,"change":113,"changePercent":9,"volume":698,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"CLSK  261009C00016000",274,939,0.8455,0.027418,0.042799,-0.006776,0.001102,0.000063,{"contract_symbol":707,"symbol":707,"bid":271,"ask":708,"last":608,"change":248,"changePercent":9,"volume":248,"openInterest":178,"open_interest":178,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":40},"CLSK  261009P00016000",3.7,1.2818,-0.888164,0.085076,-0.030962,0.00332,-0.002764,{"strike":716,"call":717,"put":728,"callItm":14,"putItm":40,"isAtm":14},16.5,{"contract_symbol":718,"symbol":718,"bid":248,"ask":719,"last":288,"change":248,"changePercent":9,"volume":720,"openInterest":721,"open_interest":721,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":14},"CLSK  261009C00016500",0.19,47,330,0.8812,0.018222,0.029092,-0.005004,0.00078,0.000042,{"contract_symbol":729,"symbol":729,"bid":331,"ask":730,"last":731,"change":732,"changePercent":9,"volume":262,"openInterest":194,"open_interest":194,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":40},"CLSK  261009P00016500",4.2,3.58,0.63,1.3623,-0.903005,0.0722,-0.02968,0.002994,-0.002891,{"strike":740,"call":741,"put":751,"callItm":14,"putItm":40,"isAtm":14},17,{"contract_symbol":742,"symbol":742,"bid":248,"ask":340,"last":340,"change":248,"changePercent":9,"volume":743,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":14},"CLSK  261009C00017000",19,216,0.925,0.01313,0.02092,-0.003965,0.000589,0.00003,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":40},"CLSK  261009P00017000",3.6,4.7,2.62,1.4304,-0.916214,0.061677,-0.027953,0.002686,-0.003015,{"strike":763,"call":764,"put":773,"callItm":14,"putItm":40,"isAtm":14},17.5,{"contract_symbol":765,"symbol":765,"bid":248,"ask":288,"last":270,"change":113,"changePercent":9,"volume":766,"openInterest":767,"open_interest":767,"iv":745,"implied_volatility":745,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"CLSK  261009C00017500",90,231,0.007127,0.012267,-0.002325,0.000345,0.000016,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":756,"implied_volatility":756,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":40},"CLSK  261009P00017500",4.1,5.2,-0.936716,0.049756,-0.02255,0.002167,-0.003153,{"strike":441,"call":783,"put":791,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":784,"symbol":784,"bid":248,"ask":270,"last":270,"change":451,"changePercent":9,"volume":490,"openInterest":785,"open_interest":785,"iv":745,"implied_volatility":745,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":14},"CLSK  261009C00018000",310,0.003761,0.006946,-0.001316,0.000196,0.000009,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":756,"implied_volatility":756,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":40},"CLSK  261009P00018000",4.45,5.7,-0.952674,0.039546,-0.017923,0.001722,-0.003282,{"strike":801,"call":802,"put":810,"callItm":14,"putItm":40,"isAtm":14},18.5,{"contract_symbol":803,"symbol":803,"bid":248,"ask":340,"last":804,"change":248,"changePercent":9,"volume":248,"openInterest":190,"open_interest":190,"iv":745,"implied_volatility":745,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":14},"CLSK  261009C00018500",0.07,0.001934,0.00381,-0.000722,0.000107,0.000004,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":756,"implied_volatility":756,"delta":814,"gamma":815,"theta":816,"vega":817,"rho":818,"in_the_money":40},"CLSK  261009P00018500",4.95,6.2,-0.964929,0.031011,-0.014055,0.00135,-0.003403,{"strike":743,"call":820,"put":828,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":821,"symbol":821,"bid":248,"ask":288,"last":288,"change":248,"changePercent":9,"volume":248,"openInterest":822,"open_interest":822,"iv":745,"implied_volatility":745,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":14},"CLSK  261009C00019000",111,0.000971,0.002031,-0.000385,0.000057,0.000002,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":832,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":756,"implied_volatility":756,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":40},"CLSK  261009P00019000",5.75,6.8,6.75,-0.974227,0.024022,-0.010887,0.001046,-0.003518,{"strike":839,"call":840,"put":845,"callItm":14,"putItm":40,"isAtm":14},19.5,{"contract_symbol":841,"symbol":841,"bid":248,"ask":340,"last":478,"change":248,"changePercent":9,"volume":248,"openInterest":47,"open_interest":47,"iv":745,"implied_volatility":745,"delta":842,"gamma":843,"theta":844,"vega":750,"rho":266,"in_the_money":14},"CLSK  261009C00019500",0.000477,0.001055,-0.0002,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":756,"implied_volatility":756,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":40},"CLSK  261009P00019500",5.8,7.3,-0.981204,0.018402,-0.00834,0.000801,-0.003627,{"strike":855,"call":856,"put":863,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":857,"symbol":857,"bid":248,"ask":858,"last":379,"change":248,"changePercent":9,"volume":248,"openInterest":198,"open_interest":198,"iv":745,"implied_volatility":745,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":266,"in_the_money":14},"CLSK  261009C00020000",0.5,0.00023,0.000535,-0.000101,0.000015,{"contract_symbol":864,"symbol":864,"bid":831,"ask":865,"last":848,"change":287,"changePercent":9,"volume":279,"openInterest":47,"open_interest":47,"iv":756,"implied_volatility":756,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":40},"CLSK  261009P00020000",7.95,-0.986389,0.013955,-0.006325,0.000608,-0.003733,{"strike":194,"call":872,"put":877,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":873,"symbol":873,"bid":248,"ask":252,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":745,"implied_volatility":745,"delta":874,"gamma":875,"theta":876,"vega":809,"rho":248,"in_the_money":14},"CLSK  261009C00021000",0.000051,0.000129,-0.000024,{"contract_symbol":878,"symbol":878,"bid":241,"ask":879,"last":880,"change":521,"changePercent":9,"volume":47,"openInterest":248,"open_interest":248,"iv":756,"implied_volatility":756,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":40},"CLSK  261009P00021000",8.85,8.07,-0.992994,0.007813,-0.003541,0.00034,-0.003936,{"strike":887,"call":888,"put":894,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":889,"symbol":889,"bid":248,"ask":252,"last":890,"change":248,"changePercent":9,"volume":248,"openInterest":47,"open_interest":47,"iv":745,"implied_volatility":745,"delta":891,"gamma":892,"theta":893,"vega":266,"rho":248,"in_the_money":14},"CLSK  261009C00022000",0.2,0.00001,0.000029,-0.000006,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":898,"change":248,"changePercent":9,"volume":248,"openInterest":47,"open_interest":47,"iv":756,"implied_volatility":756,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":40},"CLSK  261009P00022000",8.3,10.45,9.69,-0.996471,0.004243,-0.001923,0.000185,-0.004132,{"strike":425,"call":905,"put":908,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":906,"symbol":906,"bid":248,"ask":287,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":745,"implied_volatility":745,"delta":827,"gamma":907,"theta":326,"vega":248,"rho":248,"in_the_money":14},"CLSK  261009C00023000",0.000006,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":756,"implied_volatility":756,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":40},"CLSK  261009P00023000",10.15,10.75,10.49,-0.998253,0.002246,-0.001018,0.000098,-0.004324,{"strike":919,"call":920,"put":922,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":921,"symbol":921,"bid":248,"ask":287,"last":270,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":745,"implied_volatility":745,"delta":248,"gamma":266,"theta":248,"vega":248,"rho":248,"in_the_money":14},"CLSK  261009C00024000",{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":596,"changePercent":9,"volume":262,"openInterest":47,"open_interest":47,"iv":756,"implied_volatility":756,"delta":927,"gamma":928,"theta":929,"vega":874,"rho":930,"in_the_money":40},"CLSK  261009P00024000",10.85,11.95,11.17,-0.999148,0.001164,-0.000528,-0.004514,{"strike":67,"call":932,"put":934,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":933,"symbol":933,"bid":248,"ask":128,"last":890,"change":624,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":745,"implied_volatility":745,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"CLSK  261009C00025000",{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":516,"change":248,"changePercent":9,"volume":248,"openInterest":47,"open_interest":47,"iv":756,"implied_volatility":756,"delta":938,"gamma":939,"theta":940,"vega":283,"rho":941,"in_the_money":40},"CLSK  261009P00025000",11.2,12.75,-0.999589,0.000593,-0.000269,-0.004703,"2026-10-02T23:10:52.673407+00:00"]